6941 山一電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,965 | 1,982 | 1,871 | 1,918 | 625,000 | 1,918 |
| 2025-04-03 | 2,033 | 2,079 | 2,032 | 2,049 | 344,700 | 2,049 |
| 2025-04-02 | 2,114 | 2,155 | 2,114 | 2,133 | 318,700 | 2,133 |
| 2025-04-01 | 2,102 | 2,153 | 2,102 | 2,113 | 357,300 | 2,113 |
| 2025-03-31 | 2,077 | 2,092 | 2,051 | 2,069 | 354,600 | 2,069 |
| 2025-03-28 | 2,166 | 2,188 | 2,136 | 2,144 | 224,900 | 2,144 |
| 2025-03-27 | 2,210 | 2,226 | 2,183 | 2,210 | 301,800 | 2,210 |
| 2025-03-26 | 2,259 | 2,259 | 2,212 | 2,244 | 274,100 | 2,244 |
| 2025-03-25 | 2,282 | 2,283 | 2,239 | 2,243 | 393,100 | 2,243 |
| 2025-03-24 | 2,251 | 2,325 | 2,250 | 2,261 | 1,127,000 | 2,261 |
| 2025-03-21 | 2,098 | 2,112 | 2,090 | 2,107 | 149,800 | 2,107 |
| 2025-03-19 | 2,075 | 2,113 | 2,070 | 2,099 | 150,400 | 2,099 |
| 2025-03-18 | 2,112 | 2,117 | 2,094 | 2,104 | 177,500 | 2,104 |
| 2025-03-17 | 2,094 | 2,107 | 2,083 | 2,095 | 138,800 | 2,095 |
| 2025-03-14 | 2,078 | 2,093 | 2,074 | 2,088 | 134,800 | 2,088 |
| 2025-03-13 | 2,097 | 2,107 | 2,082 | 2,083 | 183,300 | 2,083 |
| 2025-03-12 | 2,075 | 2,090 | 2,062 | 2,090 | 169,800 | 2,090 |
| 2025-03-11 | 2,070 | 2,090 | 2,027 | 2,090 | 257,100 | 2,090 |
| 2025-03-10 | 2,115 | 2,117 | 2,073 | 2,076 | 252,500 | 2,076 |
| 2025-03-07 | 2,132 | 2,132 | 2,101 | 2,111 | 201,400 | 2,111 |
| 2025-03-06 | 2,157 | 2,170 | 2,133 | 2,145 | 197,300 | 2,145 |
| 2025-03-05 | 2,152 | 2,183 | 2,129 | 2,139 | 277,700 | 2,139 |
| 2025-03-04 | 2,088 | 2,132 | 2,079 | 2,123 | 232,800 | 2,123 |
| 2025-03-03 | 2,088 | 2,111 | 2,064 | 2,111 | 390,700 | 2,111 |
| 2025-02-28 | 2,050 | 2,081 | 2,032 | 2,070 | 407,500 | 2,070 |
| 2025-02-27 | 2,068 | 2,094 | 2,051 | 2,092 | 223,900 | 2,092 |
| 2025-02-26 | 2,097 | 2,097 | 2,018 | 2,041 | 478,200 | 2,041 |
| 2025-02-25 | 2,148 | 2,157 | 2,129 | 2,130 | 397,800 | 2,130 |
| 2025-02-21 | 2,150 | 2,160 | 2,137 | 2,155 | 207,200 | 2,155 |
| 2025-02-20 | 2,146 | 2,179 | 2,146 | 2,150 | 283,200 | 2,150 |
| 2025-02-19 | 2,150 | 2,154 | 2,119 | 2,140 | 282,200 | 2,140 |
| 2025-02-18 | 2,171 | 2,196 | 2,159 | 2,159 | 259,400 | 2,159 |
| 2025-02-17 | 2,115 | 2,176 | 2,115 | 2,141 | 340,000 | 2,141 |
| 2025-02-14 | 2,181 | 2,181 | 2,114 | 2,115 | 408,700 | 2,115 |
| 2025-02-13 | 2,200 | 2,208 | 2,181 | 2,192 | 303,300 | 2,192 |
| 2025-02-12 | 2,235 | 2,235 | 2,170 | 2,201 | 509,500 | 2,201 |
| 2025-02-10 | 2,220 | 2,269 | 2,213 | 2,250 | 339,800 | 2,250 |
| 2025-02-07 | 2,230 | 2,300 | 2,212 | 2,232 | 478,000 | 2,232 |
| 2025-02-06 | 2,150 | 2,237 | 2,107 | 2,226 | 1,008,600 | 2,226 |
| 2025-02-05 | 2,334 | 2,364 | 2,314 | 2,334 | 492,500 | 2,334 |
| 2025-02-04 | 2,264 | 2,323 | 2,255 | 2,284 | 310,200 | 2,284 |
| 2025-02-03 | 2,296 | 2,305 | 2,224 | 2,231 | 395,600 | 2,231 |
| 2025-01-31 | 2,351 | 2,356 | 2,329 | 2,345 | 152,800 | 2,345 |
| 2025-01-30 | 2,372 | 2,375 | 2,337 | 2,348 | 181,300 | 2,348 |
| 2025-01-29 | 2,400 | 2,400 | 2,355 | 2,377 | 198,700 | 2,377 |
| 2025-01-28 | 2,372 | 2,398 | 2,348 | 2,364 | 345,500 | 2,364 |
| 2025-01-27 | 2,513 | 2,522 | 2,442 | 2,450 | 222,500 | 2,450 |
| 2025-01-24 | 2,538 | 2,547 | 2,492 | 2,513 | 228,900 | 2,513 |
| 2025-01-23 | 2,535 | 2,550 | 2,503 | 2,537 | 216,800 | 2,537 |
| 2025-01-22 | 2,425 | 2,518 | 2,425 | 2,515 | 329,900 | 2,515 |
| 2025-01-21 | 2,390 | 2,415 | 2,385 | 2,402 | 114,700 | 2,402 |
| 2025-01-20 | 2,383 | 2,421 | 2,363 | 2,387 | 160,400 | 2,387 |
| 2025-01-17 | 2,327 | 2,369 | 2,307 | 2,364 | 210,400 | 2,364 |
| 2025-01-16 | 2,311 | 2,345 | 2,288 | 2,327 | 239,600 | 2,327 |
| 2025-01-15 | 2,342 | 2,354 | 2,283 | 2,293 | 143,900 | 2,293 |
| 2025-01-14 | 2,383 | 2,399 | 2,327 | 2,351 | 220,700 | 2,351 |
| 2025-01-10 | 2,382 | 2,468 | 2,382 | 2,390 | 266,000 | 2,390 |
| 2025-01-09 | 2,422 | 2,422 | 2,381 | 2,408 | 175,500 | 2,408 |
| 2025-01-08 | 2,376 | 2,449 | 2,361 | 2,440 | 350,700 | 2,440 |
| 2025-01-07 | 2,390 | 2,413 | 2,372 | 2,379 | 327,100 | 2,379 |
| 2025-01-06 | 2,350 | 2,353 | 2,319 | 2,325 | 185,600 | 2,325 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株